ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007210/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2435,55,2,2.31,459126482,189828,28.45,2365,2435,2365,3090,1670,2380,2418.64,3.21,0,58939,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1628,10.19,0.54,12,0.28,239.00,4472.00,2545,20250425,-4.32,1712,20241209,42.23,2545,-4.32,20250425,1820,33.79,20250102,2545,-4.32,20250425,1712,42.23,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,17137,N,00,N
20250512,150218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,40,2,1.68,386187402,159807,23.95,2365,2435,2365,3090,1670,2380,2416.59,3.21,0,44974,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1618,10.13,0.54,12,0.24,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250512,140218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,40,2,1.68,358479047,148356,22.24,2365,2435,2365,3090,1670,2380,2416.34,3.21,0,46041,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1618,10.13,0.54,12,0.22,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250512,130218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2400,20,2,0.84,332271852,137486,20.61,2365,2435,2365,3090,1670,2380,2416.77,3.21,0,46278,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1605,10.04,0.54,12,0.21,239.00,4472.00,2545,20250425,-5.70,1712,20241209,40.19,2545,-5.70,20250425,1820,31.87,20250102,2545,-5.70,20250425,1712,40.19,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250512,120218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2400,20,2,0.84,275472417,113890,17.07,2365,2435,2365,3090,1670,2380,2418.76,3.21,0,51331,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1605,10.04,0.54,12,0.17,239.00,4472.00,2545,20250425,-5.70,1712,20241209,40.19,2545,-5.70,20250425,1820,31.87,20250102,2545,-5.70,20250425,1712,40.19,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250512,110218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2435,55,2,2.31,225073342,93074,13.95,2365,2435,2365,3090,1670,2380,2418.22,3.21,0,49256,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1628,10.19,0.54,12,0.14,239.00,4472.00,2545,20250425,-4.32,1712,20241209,42.23,2545,-4.32,20250425,1820,33.79,20250102,2545,-4.32,20250425,1712,42.23,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250512,100217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,40,2,1.68,121582352,50457,7.56,2365,2425,2365,3090,1670,2380,2409.62,3.21,0,19410,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1618,10.13,0.54,12,0.08,239.00,4472.00,2545,20250425,-4.91,1712,20241209,41.36,2545,-4.91,20250425,1820,32.97,20250102,2545,-4.91,20250425,1712,41.36,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250512,090218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2380,0,3,0.00,2904515,1226,0.18,2365,2380,2365,3090,1670,2380,2369.10,3.21,0,93,2516,2447,2361,2292,2206,2405,2250,343,710,500,1710,5,1,66860000,1591,9.96,0.53,12,0.00,239.00,4472.00,2545,20250425,-6.48,1712,20241209,39.02,2545,-6.48,20250425,1820,30.77,20250102,2545,-6.48,20250425,1712,39.02,20241209,2.33,Y,007210,500,342 억,,2143634,N,N,23200,N,00,N
20250509,160216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2380,-50,5,-2.06,1568567444,666994,644.83,2410,2430,2275,3155,1705,2430,2351.70,3.57,0,-236002,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1591,9.96,0.53,12,1.00,239.00,4472.00,2545,20250425,-6.48,1712,20241209,39.02,2545,-6.48,20250425,1820,30.77,20250102,2545,-6.48,20250425,1712,39.02,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,23200,N,00,N
20250509,150217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2375,-55,5,-2.26,1418478350,603927,583.86,2410,2430,2275,3155,1705,2430,2348.76,3.57,0,-199679,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1588,9.94,0.53,12,0.90,239.00,4472.00,2545,20250425,-6.68,1712,20241209,38.73,2545,-6.68,20250425,1820,30.49,20250102,2545,-6.68,20250425,1712,38.73,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N
20250509,140217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2360,-70,5,-2.88,1325887855,564888,546.12,2410,2430,2275,3155,1705,2430,2347.17,3.57,0,-179388,2456,2442,2426,2412,2396,2450,2420,343,725,500,1740,5,1,66860000,1578,9.87,0.53,12,0.84,239.00,4472.00,2545,20250425,-7.27,1712,20241209,37.85,2545,-7.27,20250425,1820,29.67,20250102,2545,-7.27,20250425,1712,37.85,20241209,2.27,Y,007210,500,342 억,,2388941,N,N,11033,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160216 57 100.00 KOSPI 비금속 N N N N N 2435 55 2 2.31 459126482 189828 28.45 2365 2435 2365 3090 1670 2380 2418.64 3.21 0 58939 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1628 10.19 0.54 12 0.28 239.00 4472.00 2545 20250425 -4.32 1712 20241209 42.23 2545 -4.32 20250425 1820 33.79 20250102 2545 -4.32 20250425 1712 42.23 20241209 2.33 Y 007210 500 342 억 2143634 N N 17137 N 00 N
3 20250512 150218 57 100.00 KOSPI 비금속 N N N N N 2420 40 2 1.68 386187402 159807 23.95 2365 2435 2365 3090 1670 2380 2416.59 3.21 0 44974 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1618 10.13 0.54 12 0.24 239.00 4472.00 2545 20250425 -4.91 1712 20241209 41.36 2545 -4.91 20250425 1820 32.97 20250102 2545 -4.91 20250425 1712 41.36 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
4 20250512 140218 57 100.00 KOSPI 비금속 N N N N N 2420 40 2 1.68 358479047 148356 22.24 2365 2435 2365 3090 1670 2380 2416.34 3.21 0 46041 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1618 10.13 0.54 12 0.22 239.00 4472.00 2545 20250425 -4.91 1712 20241209 41.36 2545 -4.91 20250425 1820 32.97 20250102 2545 -4.91 20250425 1712 41.36 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
5 20250512 130218 57 100.00 KOSPI 비금속 N N N N N 2400 20 2 0.84 332271852 137486 20.61 2365 2435 2365 3090 1670 2380 2416.77 3.21 0 46278 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1605 10.04 0.54 12 0.21 239.00 4472.00 2545 20250425 -5.70 1712 20241209 40.19 2545 -5.70 20250425 1820 31.87 20250102 2545 -5.70 20250425 1712 40.19 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
6 20250512 120218 57 100.00 KOSPI 비금속 N N N N N 2400 20 2 0.84 275472417 113890 17.07 2365 2435 2365 3090 1670 2380 2418.76 3.21 0 51331 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1605 10.04 0.54 12 0.17 239.00 4472.00 2545 20250425 -5.70 1712 20241209 40.19 2545 -5.70 20250425 1820 31.87 20250102 2545 -5.70 20250425 1712 40.19 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
7 20250512 110218 57 100.00 KOSPI 비금속 N N N N N 2435 55 2 2.31 225073342 93074 13.95 2365 2435 2365 3090 1670 2380 2418.22 3.21 0 49256 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1628 10.19 0.54 12 0.14 239.00 4472.00 2545 20250425 -4.32 1712 20241209 42.23 2545 -4.32 20250425 1820 33.79 20250102 2545 -4.32 20250425 1712 42.23 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
8 20250512 100217 57 100.00 KOSPI 비금속 N N N N N 2420 40 2 1.68 121582352 50457 7.56 2365 2425 2365 3090 1670 2380 2409.62 3.21 0 19410 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1618 10.13 0.54 12 0.08 239.00 4472.00 2545 20250425 -4.91 1712 20241209 41.36 2545 -4.91 20250425 1820 32.97 20250102 2545 -4.91 20250425 1712 41.36 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
9 20250512 090218 57 100.00 KOSPI 비금속 N N N N N 2380 0 3 0.00 2904515 1226 0.18 2365 2380 2365 3090 1670 2380 2369.10 3.21 0 93 2516 2447 2361 2292 2206 2405 2250 343 710 500 1710 5 1 66860000 1591 9.96 0.53 12 0.00 239.00 4472.00 2545 20250425 -6.48 1712 20241209 39.02 2545 -6.48 20250425 1820 30.77 20250102 2545 -6.48 20250425 1712 39.02 20241209 2.33 Y 007210 500 342 억 2143634 N N 23200 N 00 N
10 20250509 160216 57 100.00 KOSPI 비금속 N N N N N 2380 -50 5 -2.06 1568567444 666994 644.83 2410 2430 2275 3155 1705 2430 2351.70 3.57 0 -236002 2456 2442 2426 2412 2396 2450 2420 343 725 500 1740 5 1 66860000 1591 9.96 0.53 12 1.00 239.00 4472.00 2545 20250425 -6.48 1712 20241209 39.02 2545 -6.48 20250425 1820 30.77 20250102 2545 -6.48 20250425 1712 39.02 20241209 2.27 Y 007210 500 342 억 2388941 N N 23200 N 00 N
11 20250509 150217 57 100.00 KOSPI 비금속 N N N N N 2375 -55 5 -2.26 1418478350 603927 583.86 2410 2430 2275 3155 1705 2430 2348.76 3.57 0 -199679 2456 2442 2426 2412 2396 2450 2420 343 725 500 1740 5 1 66860000 1588 9.94 0.53 12 0.90 239.00 4472.00 2545 20250425 -6.68 1712 20241209 38.73 2545 -6.68 20250425 1820 30.49 20250102 2545 -6.68 20250425 1712 38.73 20241209 2.27 Y 007210 500 342 억 2388941 N N 11033 N 00 N
12 20250509 140217 57 100.00 KOSPI 비금속 N N N N N 2360 -70 5 -2.88 1325887855 564888 546.12 2410 2430 2275 3155 1705 2430 2347.17 3.57 0 -179388 2456 2442 2426 2412 2396 2450 2420 343 725 500 1740 5 1 66860000 1578 9.87 0.53 12 0.84 239.00 4472.00 2545 20250425 -7.27 1712 20241209 37.85 2545 -7.27 20250425 1820 29.67 20250102 2545 -7.27 20250425 1712 37.85 20241209 2.27 Y 007210 500 342 억 2388941 N N 11033 N 00 N